Tổng Công ty cổ phần Bưu chính Viettel (vtp)

45.30
0.25
(0.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		0.60 1.17% 14,779,300 195,455 0
45.30
53.20
45.30
2 tháng
(2026-08-05) 		0.40 0.78% 30,091,600 195,455 0
45.30
56.80
45.30
3 tháng
(2026-07-06) 		-1.95 -3.62% 38,171,200 195,455 0
44.80
56.80
45.30
6 tháng
(2026-04-07) 		-9.62 -15.64% 65,976,600 195,455 0
44.80
63.74
45.30
12 tháng
(2025-10-09) 		-7.40 -12.47% 162,978,000 195,455 0
44.80
80.80
45.30
24 tháng
(2024-10-14) 		-0.78 -1.49% 361,284,800 195,455 0
30.15
105.36
45.30
36 tháng
(2023-10-20) 		23.62 83.52% 644,308,038 195,455 0
24.33
105.36
45.30
60 tháng
(2021-11-01) 		12.37 31.29% 858,341,895 195,455 0
11.56
105.36
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2019
39.58
 79,962 39.93 40.48 39.52 0 0 0
06/08/2019
40.04
 139,366 40.51 41.06 39.74 0 0 0
05/08/2019
40.67
 264,454 39.58 40.92 39.58 0 0 0
02/08/2019
39.55
 154,138 38.62 39.85 38.34 0 0 0
01/08/2019
38.45
 37,018 38.45 38.75 38.34 0 0 0
31/07/2019
38.43
 35,338 38.62 38.84 38.07 0 0 0
30/07/2019
38.54
 36,181 38.51 39.03 38.37 0 0 0
29/07/2019
38.40
 135,191 39.19 39.44 38.07 0 0 0
26/07/2019
39.30
 34,337 39.74 39.74 38.92 0 0 0
25/07/2019
39.71
 38,344 39.63 40.26 39.49 0 0 0
24/07/2019
39.63
 28,576 40.18 40.18 39.63 0 0 0
23/07/2019
40.23
 31,740 40.26 40.34 40.01 0 0 0
22/07/2019
40.26
 188,688 38.97 40.53 38.34 0 0 0
19/07/2019
38.97
 64,114 39.03 39.14 38.37 0 0 0
18/07/2019
38.86
 25,104 39.17 39.17 38.70 0 0 0
17/07/2019
39.38
 77,616 38.89 39.38 38.89 0 0 0
16/07/2019
38.89
 110,658 38.07 39.58 38.07 0 0 0
15/07/2019
38.32
 42,882 38.07 38.32 37.52 0 0 0
12/07/2019
38.37
 62,675 38.37 38.48 37.93 0 0 0
11/07/2019
38.37
 57,575 38.62 38.89 38.34 0 0 0
10/07/2019
38.62
 93,131 38.07 38.62 37.66 0 0 0
09/07/2019
37.69
 52,832 37.80 37.93 37.06 0 0 0
08/07/2019
37.11
 31,008 37.66 37.80 37.00 0 0 0
05/07/2019
37.80
 26,234 38.07 38.07 37.74 0 0 0
04/07/2019
37.14
 88,474 37.19 38.34 37.11 0 0 0
03/07/2019
37.14
 75,730 37.03 37.52 36.86 0 0 0
02/07/2019
36.86
 107,029 37.52 37.80 36.65 0 0 0
01/07/2019
37.66
 58,158 38.75 38.75 32.87 0 0 0
28/06/2019
38.48
 20,200 39.03 39.03 38.48 0 0 0
27/06/2019
38.89
 89,553 38.34 39.14 32.48 0 0 0
26/06/2019
38.34
 77,550 38.34 38.54 37.80 0 0 0
25/06/2019
38.34
 59,523 39.38 39.58 38.34 0 0 0
24/06/2019
39.17
 43,533 39.77 39.77 39.03 0 0 0
21/06/2019
39.66
 33,319 40.26 40.26 39.44 0 0 0
20/06/2019
39.99
 56,445 40.40 40.40 39.85 0 0 0
19/06/2019
40.48
 25,157 41.30 41.30 40.26 0 0 0
18/06/2019
40.40
 142,021 40.26 40.53 40.04 0 0 0
17/06/2019
40.34
 79,041 40.67 40.67 39.71 0 0 0
14/06/2019
40.26
 53,763 41.08 41.33 40.26 0 0 0
13/06/2019
41.41
 153,901 41.08 41.63 41.08 0 0 0
12/06/2019
41.08
 130,885 40.95 41.22 40.81 0 0 0
11/06/2019
40.92
 102,820 40.59 41.06 39.30 0 0 0
10/06/2019
40.29
 47,864 43.82 43.82 40.29 0 0 0
07/06/2019
40.81
 79,602 39.69 40.81 38.89 0 0 0
06/06/2019
39.30
 185,316 36.62 39.69 36.62 0 0 0
05/06/2019
36.70
 21,850 36.81 36.84 36.43 0 0 0
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/414 (Volume + 41.40%, Ratio=0.41)
04/06/2019
36.40
 94,500 36.70 37.66 36.40 0 0 0
03/06/2019
36.41
 114,788 36.03 36.51 36.03 0 0 0
31/05/2019
36.07
 24,982 36.30 36.30 36.05 0 0 0
30/05/2019
35.80
 50,027 35.55 35.80 35.55 0 0 0
29/05/2019
35.74
 44,832 35.55 35.74 35.45 0 0 0
28/05/2019
35.78
 20,780 35.55 35.93 35.40 0 0 0
27/05/2019
35.26
 27,372 36.30 36.30 35.26 0 0 0
24/05/2019
35.55
 31,220 35.93 35.93 35.17 0 0 0
23/05/2019
35.36
 18,382 35.92 35.92 35.18 0 0 0
22/05/2019
35.68
 20,640 35.68 35.80 35.68 0 0 0
21/05/2019
36.05
 50,433 35.97 36.26 35.57 0 0 0
20/05/2019
36.13
 8,716 35.55 36.13 35.51 0 0 0
17/05/2019
35.93
 36,325 36.51 36.51 34.40 0 0 0
16/05/2019
36.49
 41,336 36.41 37.45 36.16 0 0 0
15/05/2019
36.16
 7,158 36.16 36.18 35.93 0 0 0
14/05/2019
36.30
 26,190 36.47 36.47 35.86 0 0 0
13/05/2019
36.40
 17,380 34.97 36.43 34.97 0 0 0
10/05/2019
35.93
 31,578 36.16 36.16 35.78 0 0 0
09/05/2019
36.13
 8,920 36.11 36.32 36.11 0 0 0
08/05/2019
36.13
 6,700 36.32 36.32 35.84 0 0 0
07/05/2019
36.51
 29,920 36.47 36.70 36.41 0 0 0
06/05/2019
36.53
 30,280 36.32 36.53 36.13 0 0 0
03/05/2019
36.88
 3,179 36.70 36.90 36.53 0 0 0
02/05/2019
37.03
 54,010 37.28 37.28 37.03 0 0 0
26/04/2019
37.28
 18,389 36.51 37.57 36.13 0 0 0
25/04/2019
36.88
 27,490 35.93 36.88 35.93 0 0 0
24/04/2019
36.22
 42,075 36.13 36.28 36.13 0 0 0
23/04/2019
36.26
 18,523 36.18 36.26 35.93 0 0 0
22/04/2019
36.13
 34,330 36.32 36.51 36.13 0 0 0
19/04/2019
36.13
 29,120 35.55 36.51 35.55 0 0 0
18/04/2019
36.51
 41,326 36.53 36.55 36.51 0 0 0
17/04/2019
36.51
 121,725 36.32 36.70 36.30 0 0 0
16/04/2019
36.24
 94,858 36.13 36.51 36.13 0 0 0
12/04/2019
36.13
 118,658 35.22 36.26 35.22 0 0 0
11/04/2019
35.17
 22,643 35.17 35.26 34.97 0 0 0
10/04/2019
34.78
 53,956 34.20 35.30 29.21 0 0 0
09/04/2019
34.11
 61,813 34.40 34.49 34.03 0 0 0
08/04/2019
34.59
 49,425 34.78 34.78 33.99 0 0 0
05/04/2019
34.78
 53,718 35.20 35.53 34.20 0 0 0
04/04/2019
35.74
 120,069 34.01 35.93 33.95 0 0 0
03/04/2019
34.24
 172,572 36.47 36.70 33.84 0 0 0
02/04/2019
36.51
 146,850 37.82 37.86 32.17 0 0 0
01/04/2019
37.76
 34,830 38.34 38.34 32.24 0 0 0
29/03/2019
38.05
 75,258 37.63 38.24 37.63 0 0 0
28/03/2019
37.76
 14,233 37.51 37.86 37.51 0 0 0
27/03/2019
37.57
 31,006 38.24 38.24 32.67 0 0 0
26/03/2019
37.59
 9,300 37.66 37.86 37.51 0 0 0
25/03/2019
37.86
 67,500 37.47 38.45 37.26 0 0 0
22/03/2019
37.76
 15,315 37.86 37.86 37.47 0 0 0
21/03/2019
37.76
 22,498 37.53 37.82 37.47 0 0 0
20/03/2019
37.53
 17,492 37.53 37.66 37.20 0 0 0
19/03/2019
37.47
 41,149 37.47 37.86 37.09 0 0 0
18/03/2019
37.47
 33,838 37.45 37.57 37.09 0 0 0
15/03/2019
37.47
 63,620 37.47 37.66 37.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc